VTIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	48.30	48.34	48.28	48.33	48.33	-1.02%	714,382
Dec 23, 2024	48.83	48.84	48.81	48.83	48.30	-0.02%	1,248,784
Dec 20, 2024	48.87	48.88	48.84	48.84	48.31	0.10%	1,730,717
Dec 19, 2024	48.86	48.87	48.72	48.79	48.26	-0.08%	1,668,732
Dec 18, 2024	48.97	49.02	48.81	48.83	48.30	-0.25%	788,856
Dec 17, 2024	48.96	48.98	48.95	48.95	48.42	-0.04%	927,403
Dec 16, 2024	49.01	49.03	48.97	48.97	48.44	-0.10%	1,608,472
Dec 13, 2024	49.06	49.06	49.00	49.02	48.49	-0.06%	793,142
Dec 12, 2024	49.07	49.10	49.05	49.05	48.52	-0.04%	1,040,058
Dec 11, 2024	49.08	49.11	49.06	49.07	48.54	-0.02%	1,029,929
Dec 10, 2024	49.04	49.08	49.03	49.08	48.55	0.02%	1,148,652
Dec 9, 2024	49.08	49.08	49.06	49.07	48.54	-0.02%	1,043,432
Dec 6, 2024	49.11	49.13	49.07	49.08	48.55	0.02%	1,442,589
Dec 5, 2024	49.05	49.07	49.03	49.07	48.54	-0.02%	840,272
Dec 4, 2024	49.03	49.10	49.03	49.08	48.55	0.10%	871,559
Dec 3, 2024	49.04	49.06	49.01	49.03	48.50	0.06%	856,903
Dec 2, 2024	48.98	49.02	48.96	49.00	48.47	-	1,561,834
Nov 29, 2024	48.97	49.02	48.97	49.00	48.47	0.06%	468,998
Nov 27, 2024	48.96	48.98	48.94	48.97	48.44	0.12%	1,346,951
Nov 26, 2024	48.93	48.94	48.88	48.91	48.38	-	742,895
Nov 25, 2024	48.93	48.94	48.89	48.91	48.38	0.08%	1,256,716
Nov 22, 2024	48.86	48.89	48.86	48.87	48.34	0.02%	870,268
Nov 21, 2024	48.92	48.93	48.86	48.86	48.33	-0.08%	1,132,792
Nov 20, 2024	48.88	48.94	48.88	48.90	48.37	0.02%	934,541
Nov 19, 2024	48.88	48.91	48.87	48.89	48.36	0.08%	1,458,899
Nov 18, 2024	48.80	48.87	48.80	48.85	48.32	0.10%	1,059,680
Nov 15, 2024	48.73	48.82	48.71	48.80	48.27	0.12%	1,582,787
Nov 14, 2024	48.81	48.83	48.73	48.74	48.21	-0.08%	785,499
Nov 13, 2024	48.84	48.84	48.76	48.78	48.25	0.06%	797,494
Nov 12, 2024	48.80	48.82	48.74	48.75	48.22	-0.14%	1,737,075
Nov 11, 2024	48.90	48.90	48.81	48.82	48.29	-0.14%	772,610
Nov 8, 2024	48.90	48.93	48.88	48.89	48.36	-	665,437
Nov 7, 2024	48.85	48.92	48.84	48.89	48.36	0.14%	1,164,014
Nov 6, 2024	48.71	48.86	48.71	48.82	48.29	0.21%	941,833
Nov 5, 2024	48.73	48.74	48.67	48.72	48.19	-	755,551
Nov 4, 2024	48.79	48.81	48.71	48.72	48.19	-	771,919
Nov 1, 2024	48.82	48.86	48.72	48.72	48.19	-0.12%	729,085
Oct 31, 2024	48.76	48.80	48.72	48.78	48.25	-	882,312
Oct 30, 2024	48.79	48.84	48.76	48.78	48.25	-	1,107,669
Oct 29, 2024	48.70	48.78	48.70	48.78	48.25	0.10%	640,666
Oct 28, 2024	48.75	48.76	48.70	48.73	48.20	-0.12%	785,732
Oct 25, 2024	48.82	48.84	48.77	48.79	48.26	-0.04%	751,204
Oct 24, 2024	48.82	48.86	48.80	48.81	48.28	0.04%	1,178,711
Oct 23, 2024	48.82	48.82	48.78	48.79	48.26	-0.16%	643,637
Oct 22, 2024	48.87	48.88	48.85	48.87	48.34	0.04%	790,771
Oct 21, 2024	48.92	48.92	48.84	48.85	48.32	-0.16%	693,449
Oct 18, 2024	48.95	48.96	48.93	48.93	48.40	0.07%	541,890
Oct 17, 2024	48.88	48.91	48.88	48.90	48.37	-0.07%	543,841
Oct 16, 2024	48.94	48.95	48.92	48.93	48.40	-	606,876
Oct 15, 2024	48.93	48.96	48.92	48.93	48.40	-0.02%	909,199
Oct 14, 2024	48.81	48.96	48.81	48.94	48.41	-0.06%	605,255
Oct 11, 2024	48.96	48.99	48.94	48.97	48.44	0.06%	504,972
Oct 10, 2024	48.82	48.94	48.82	48.94	48.41	0.25%	727,613
Oct 9, 2024	48.81	48.83	48.79	48.82	48.29	-0.08%	607,052
Oct 8, 2024	48.83	48.87	48.81	48.86	48.33	0.04%	990,241
Oct 7, 2024	48.81	48.86	48.80	48.84	48.31	-0.04%	737,890
Oct 4, 2024	48.93	48.93	48.84	48.86	48.33	-0.37%	1,045,597
Oct 3, 2024	49.06	49.07	49.01	49.04	48.51	-0.10%	3,472,222
Oct 2, 2024	49.05	49.10	49.04	49.09	48.56	0.02%	831,346
Oct 1, 2024	49.03	49.12	49.02	49.08	48.55	-0.47%	1,039,872
Sep 30, 2024	49.33	49.35	49.28	49.31	48.47	-0.10%	1,020,817
Sep 27, 2024	49.30	49.37	49.30	49.36	48.52	0.18%	625,715
Sep 26, 2024	49.30	49.32	49.27	49.27	48.43	-0.16%	676,111
Sep 25, 2024	49.37	49.38	49.34	49.35	48.51	-0.08%	690,276
Sep 24, 2024	49.33	49.41	49.32	49.39	48.55	0.16%	823,529
Sep 23, 2024	49.29	49.33	49.26	49.31	48.47	-0.02%	763,796
Sep 20, 2024	49.27	49.34	49.25	49.32	48.48	0.04%	840,186
Sep 19, 2024	49.22	49.32	49.22	49.30	48.46	0.18%	846,651
Sep 18, 2024	49.20	49.33	49.19	49.21	48.37	-0.08%	649,591
Sep 17, 2024	49.22	49.25	49.21	49.25	48.41	0.04%	813,053
Sep 16, 2024	49.22	49.26	49.21	49.23	48.39	0.10%	790,804
Sep 13, 2024	49.21	49.22	49.18	49.18	48.34	0.18%	1,175,928
Sep 12, 2024	49.05	49.11	49.05	49.09	48.26	0.08%	1,016,969
Sep 11, 2024	49.02	49.10	49.02	49.05	48.22	0.06%	1,344,043
Sep 10, 2024	48.96	49.03	48.96	49.02	48.19	0.12%	1,916,141
Sep 9, 2024	48.94	48.98	48.93	48.96	48.13	0.04%	2,669,763
Sep 6, 2024	48.94	49.00	48.90	48.94	48.11	0.14%	1,412,098
Sep 5, 2024	48.91	48.92	48.86	48.87	48.04	-	768,251
Sep 4, 2024	48.80	48.88	48.80	48.87	48.04	0.10%	707,306
Sep 3, 2024	48.83	48.87	48.81	48.82	47.99	0.02%	944,566
Aug 30, 2024	48.85	48.85	48.81	48.81	47.98	-0.08%	760,699
Aug 29, 2024	48.84	48.87	48.84	48.85	48.02	-0.02%	1,260,410
Aug 28, 2024	48.88	48.89	48.85	48.86	48.03	-0.02%	847,392
Aug 27, 2024	48.83	48.88	48.83	48.87	48.04	0.04%	677,158
Aug 26, 2024	48.90	48.91	48.85	48.85	48.02	0.04%	2,358,067
Aug 23, 2024	48.72	48.85	48.70	48.83	48.00	0.29%	4,671,518
Aug 22, 2024	48.68	48.70	48.64	48.69	47.86	-0.12%	892,582
Aug 21, 2024	48.71	48.76	48.68	48.75	47.92	0.16%	820,762
Aug 20, 2024	48.66	48.69	48.65	48.67	47.84	0.10%	741,314
Aug 19, 2024	48.62	48.66	48.60	48.62	47.79	-0.02%	972,787
Aug 16, 2024	48.65	48.67	48.61	48.63	47.80	0.04%	526,014
Aug 15, 2024	48.59	48.63	48.58	48.61	47.78	-0.16%	623,156
Aug 14, 2024	48.71	48.75	48.68	48.69	47.86	-0.04%	541,806
Aug 13, 2024	48.71	48.73	48.68	48.71	47.88	0.10%	585,138
Aug 12, 2024	48.58	48.67	48.57	48.66	47.83	0.16%	644,813
Aug 9, 2024	48.61	48.62	48.56	48.58	47.75	0.06%	633,218
Aug 8, 2024	48.52	48.56	48.50	48.55	47.73	-0.04%	623,862
Aug 7, 2024	48.60	48.61	48.55	48.57	47.74	-0.04%	1,002,255
Aug 6, 2024	48.63	48.63	48.58	48.59	47.76	-0.16%	1,081,545
Aug 5, 2024	48.66	48.71	48.58	48.67	47.84	0.02%	18,713,687